Comparing Back to the side-by-side chart ↗
AAK AB (AAK.ST) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 190.70 | 193.60 | 190.10 | 193.20 | +0.73% | 631,927 |
| 2026-10-15 | 193.00 | 193.40 | 188.70 | 191.80 | +1.00% | 577,117 |
| 2026-10-14 | 188.00 | 190.90 | 188.00 | 189.90 | +0.85% | 443,885 |
| 2026-10-13 | 186.70 | 189.70 | 185.60 | 188.30 | +1.95% | 876,370 |
| 2026-10-12 | 185.70 | 186.30 | 183.50 | 184.70 | -0.43% | 583,044 |
| 2026-10-09 | 186.50 | 189.00 | 185.30 | 185.50 | -0.05% | 543,433 |
| 2026-10-08 | 184.80 | 187.20 | 182.60 | 185.60 | +0.38% | 726,223 |
| 2026-10-07 | 184.70 | 186.30 | 182.80 | 184.90 | -0.48% | 430,444 |
| 2026-10-06 | 183.40 | 187.90 | 183.40 | 185.80 | +1.75% | 610,740 |
| 2026-10-05 | 183.20 | 184.00 | 181.80 | 182.60 | -0.60% | 444,949 |
| 2026-10-02 | 183.20 | 184.40 | 181.40 | 183.70 | +0.49% | 449,739 |
| 2026-10-01 | 182.90 | 185.30 | 182.50 | 182.80 | -0.98% | 621,840 |
| 2026-09-30 | 182.30 | 186.50 | 182.30 | 184.60 | +1.82% | 882,097 |
| 2026-09-29 | 183.00 | 184.10 | 181.30 | 181.30 | -2.58% | 794,123 |
| 2026-09-28 | 182.50 | 186.70 | 182.50 | 186.10 | +2.59% | 826,900 |
| 2026-09-25 | 183.00 | 183.90 | 180.40 | 181.40 | -0.66% | 717,956 |
| 2026-09-24 | 182.10 | 184.70 | 182.10 | 182.60 | +0.33% | 659,524 |
| 2026-09-23 | 186.40 | 186.40 | 180.50 | 182.00 | -2.10% | 1,009,963 |
| 2026-09-22 | 184.50 | 187.70 | 181.20 | 185.90 | +0.05% | 995,277 |
| 2026-09-21 | 186.80 | 187.50 | 184.40 | 185.80 | +0.32% | 1,075,677 |
| 2026-09-18 | 196.80 | 196.80 | 185.20 | 185.20 | -6.09% | 2,971,651 |
| 2026-09-17 | 200.40 | 201.60 | 197.20 | 197.20 | -1.20% | 485,257 |
| 2026-09-16 | 198.70 | 201.20 | 198.20 | 199.60 | +0.50% | 654,405 |
| 2026-09-15 | 202.60 | 202.60 | 198.00 | 198.60 | -2.26% | 685,161 |
| 2026-09-14 | 201.00 | 204.00 | 200.60 | 203.20 | +1.50% | 410,418 |
| 2026-09-11 | 205.20 | 205.40 | 199.70 | 200.20 | -2.05% | 534,031 |
| 2026-09-10 | 205.40 | 206.40 | 204.00 | 204.40 | -0.49% | 654,730 |
| 2026-09-09 | 205.80 | 208.00 | 205.20 | 205.40 | -0.77% | 417,239 |
| 2026-09-08 | 205.20 | 208.60 | 205.00 | 207.00 | +1.17% | 625,508 |
| 2026-09-07 | 206.60 | 207.60 | 204.40 | 204.60 | -1.35% | 645,422 |
| 2026-09-04 | 204.00 | 208.00 | 204.00 | 207.40 | +1.37% | 577,783 |
| 2026-09-03 | 204.00 | 207.40 | 203.20 | 204.60 | +0.29% | 588,514 |
| 2026-09-02 | 202.80 | 204.60 | 202.20 | 204.00 | +0.59% | 620,831 |
| 2026-09-01 | 198.90 | 203.50 | 197.80 | 202.80 | +1.96% | 761,745 |
| 2026-08-31 | 199.20 | 200.00 | 198.50 | 198.90 | -0.05% | 612,250 |
| 2026-08-28 | 196.50 | 199.20 | 196.50 | 199.00 | +1.43% | 636,463 |
| 2026-08-27 | 196.50 | 197.20 | 195.70 | 196.20 | -0.25% | 285,244 |
| 2026-08-26 | 196.40 | 197.50 | 195.90 | 196.70 | +0.15% | 357,174 |
| 2026-08-25 | 197.30 | 198.80 | 196.10 | 196.40 | -0.81% | 908,513 |
| 2026-08-24 | 196.10 | 199.00 | 195.00 | 198.00 | +0.87% | 629,993 |
| 2026-08-21 | 194.30 | 196.50 | 193.40 | 196.30 | +1.03% | 464,312 |
| 2026-08-20 | 192.60 | 194.30 | 191.00 | 194.30 | +1.30% | 550,447 |
| 2026-08-19 | 191.50 | 192.70 | 190.60 | 191.80 | +0.00% | 616,770 |
| 2026-08-18 | 191.50 | 193.20 | 190.70 | 191.80 | +0.26% | 566,742 |
| 2026-08-17 | 193.10 | 193.40 | 191.20 | 191.30 | -1.14% | 629,821 |
| 2026-08-14 | 196.00 | 196.50 | 193.40 | 193.50 | -0.87% | 624,989 |
| 2026-08-13 | 195.70 | 196.50 | 194.60 | 195.20 | -0.26% | 614,899 |
| 2026-08-12 | 197.70 | 197.80 | 195.70 | 195.70 | -1.01% | 681,978 |
| 2026-08-11 | 198.50 | 199.30 | 197.30 | 197.70 | -0.35% | 666,387 |
| 2026-08-10 | 203.40 | 203.80 | 198.40 | 198.40 | -2.17% | 651,512 |
| 2026-08-07 | 202.40 | 204.40 | 201.40 | 202.80 | +0.40% | 550,147 |
| 2026-08-06 | 203.60 | 205.60 | 202.00 | 202.00 | +0.00% | 662,254 |
| 2026-08-05 | 204.00 | 204.60 | 202.00 | 202.00 | -0.69% | 728,617 |
| 2026-08-04 | 205.80 | 206.40 | 202.60 | 203.40 | -0.97% | 844,047 |
| 2026-08-03 | 205.00 | 207.40 | 204.20 | 205.40 | +0.00% | 483,671 |
| 2026-07-31 | 208.00 | 209.00 | 204.80 | 205.40 | -1.53% | 776,453 |
| 2026-07-30 | 202.80 | 210.40 | 202.80 | 208.60 | +3.57% | 879,439 |
| 2026-07-29 | 201.00 | 202.60 | 199.20 | 201.40 | +0.60% | 631,038 |
| 2026-07-28 | 198.50 | 201.00 | 198.40 | 200.20 | +1.16% | 696,585 |
| 2026-07-27 | 198.80 | 200.00 | 196.90 | 197.90 | -0.05% | 982,732 |
| 2026-07-24 | 197.90 | 199.90 | 197.40 | 198.00 | +0.00% | 757,824 |
| 2026-07-23 | 203.60 | 204.00 | 196.70 | 198.00 | -2.75% | 1,038,119 |
| 2026-07-22 | 202.00 | 206.80 | 202.00 | 203.60 | +1.29% | 520,388 |
| 2026-07-21 | 202.40 | 204.40 | 200.00 | 201.00 | -2.24% | 1,162,077 |
| 2026-07-20 | 208.60 | 211.80 | 205.60 | 205.60 | -3.11% | 1,443,840 |
| 2026-07-17 | 228.60 | 233.20 | 207.60 | 212.20 | -13.03% | 3,089,150 |
| 2026-07-16 | 242.40 | 244.00 | 238.80 | 244.00 | +0.66% | 540,196 |
| 2026-07-15 | 243.00 | 244.20 | 237.60 | 242.40 | -0.25% | 409,455 |
| 2026-07-14 | 243.00 | 243.20 | 240.00 | 243.00 | -0.08% | 333,797 |
| 2026-07-13 | 243.80 | 245.20 | 240.20 | 243.20 | +0.00% | 415,800 |
| 2026-07-10 | 246.00 | 246.00 | 243.20 | 243.20 | -0.90% | 389,327 |
| 2026-07-09 | 241.20 | 245.40 | 240.60 | 245.40 | +1.74% | 788,109 |
| 2026-07-08 | 238.40 | 241.20 | 237.40 | 241.20 | +1.01% | 513,858 |
| 2026-07-07 | 232.20 | 239.20 | 232.20 | 238.80 | +3.11% | 644,299 |
| 2026-07-06 | 233.40 | 235.40 | 231.20 | 231.60 | -0.60% | 329,242 |
| 2026-07-03 | 231.80 | 233.60 | 229.20 | 233.00 | +0.00% | 264,875 |
| 2026-07-02 | 229.80 | 233.80 | 229.60 | 233.00 | +1.92% | 508,706 |
| 2026-07-01 | 229.40 | 229.60 | 227.40 | 228.60 | -0.17% | 366,623 |
| 2026-06-30 | 228.60 | 230.60 | 226.20 | 229.00 | +0.26% | 636,137 |
| 2026-06-29 | 230.20 | 230.80 | 228.20 | 228.40 | -0.87% | 344,468 |
| 2026-06-26 | 232.40 | 233.40 | 229.60 | 230.40 | -1.37% | 423,783 |
| 2026-06-25 | 233.60 | 235.20 | 232.00 | 233.60 | +0.00% | 804,007 |
| 2026-06-24 | 228.20 | 233.60 | 228.20 | 233.60 | +2.37% | 608,400 |
| 2026-06-23 | 225.80 | 228.80 | 224.40 | 228.20 | +1.06% | 601,502 |
| 2026-06-22 | 224.40 | 226.00 | 222.00 | 225.80 | +0.62% | 882,512 |
| 2026-06-18 | 225.20 | 226.00 | 221.80 | 224.40 | -1.15% | 934,366 |
| 2026-06-17 | 228.60 | 230.20 | 225.80 | 227.00 | -0.70% | 719,226 |
| 2026-06-16 | 240.00 | 240.60 | 227.80 | 228.60 | -4.67% | 791,775 |
| 2026-06-15 | 237.80 | 240.20 | 237.80 | 239.80 | +0.93% | 1,435,012 |
| 2026-06-12 | 238.60 | 240.40 | 237.00 | 237.60 | -0.08% | 315,734 |
| 2026-06-11 | 238.00 | 239.20 | 234.20 | 237.80 | -0.08% | 619,455 |
| 2026-06-10 | 245.80 | 249.20 | 236.40 | 238.00 | -2.78% | 886,751 |
| 2026-06-09 | 239.80 | 247.00 | 238.80 | 244.80 | +1.75% | 488,716 |
| 2026-06-08 | 238.00 | 240.60 | 236.00 | 240.60 | +0.75% | 339,759 |
| 2026-06-05 | 240.00 | 242.20 | 238.40 | 238.80 | -0.42% | 324,633 |
| 2026-06-04 | 243.00 | 244.60 | 239.80 | 239.80 | -1.32% | 441,608 |
| 2026-06-03 | 242.00 | 244.00 | 242.00 | 243.00 | +0.66% | 449,546 |
| 2026-06-02 | 243.00 | 244.60 | 241.20 | 241.40 | -0.58% | 409,410 |
| 2026-06-01 | 247.20 | 248.00 | 242.80 | 242.80 | -2.18% | 572,630 |
| 2026-05-29 | 248.00 | 251.20 | 246.80 | 248.20 | +0.16% | 1,164,248 |
| 2026-05-28 | 253.60 | 253.60 | 247.40 | 247.80 | -2.59% | 439,617 |
| 2026-05-27 | 248.60 | 255.40 | 248.20 | 254.40 | +2.09% | 393,786 |
| 2026-05-26 | 255.60 | 255.60 | 249.20 | 249.20 | -2.20% | 476,208 |
| 2026-05-25 | 256.00 | 256.80 | 254.60 | 254.80 | -0.16% | 355,945 |
| 2026-05-22 | 254.60 | 257.60 | 253.80 | 255.20 | +0.24% | 298,473 |
| 2026-05-21 | 256.80 | 256.80 | 252.60 | 254.60 | -0.62% | 466,482 |
| 2026-05-20 | 258.00 | 258.40 | 254.60 | 256.20 | -1.00% | 639,176 |
| 2026-05-19 | 265.20 | 266.40 | 257.40 | 258.80 | -2.12% | 476,163 |
| 2026-05-18 | 262.60 | 265.80 | 262.00 | 264.40 | +0.15% | 360,046 |
| 2026-05-15 | 265.00 | 267.40 | 262.80 | 264.00 | +0.15% | 433,632 |
| 2026-05-13 | 262.00 | 264.80 | 261.00 | 263.60 | +0.61% | 191,752 |
| 2026-05-12 | 260.00 | 262.00 | 258.80 | 262.00 | +0.77% | 457,054 |
| 2026-05-11 | 258.00 | 262.00 | 255.00 | 260.00 | -2.48% | 541,433 |
| 2026-05-08 | 266.00 | 266.80 | 263.20 | 266.60 | +0.23% | 517,889 |
| 2026-05-07 | 264.00 | 266.00 | 262.20 | 266.00 | +0.99% | 603,839 |
| 2026-05-06 | 261.40 | 263.80 | 260.60 | 263.40 | +1.07% | 495,887 |
| 2026-05-05 | 261.60 | 263.00 | 257.60 | 260.60 | -0.31% | 460,077 |
| 2026-05-04 | 263.80 | 264.80 | 261.00 | 261.40 | -0.76% | 880,800 |
| 2026-04-30 | 267.00 | 269.60 | 262.00 | 263.40 | -2.01% | 306,982 |
| 2026-04-29 | 270.20 | 271.60 | 267.60 | 268.80 | -0.74% | 430,528 |
| 2026-04-28 | 255.40 | 273.00 | 254.20 | 270.80 | +9.46% | 1,746,738 |
| 2026-04-27 | 244.40 | 249.60 | 244.40 | 247.40 | +0.65% | 423,259 |
| 2026-04-24 | 246.00 | 247.40 | 244.20 | 245.80 | -0.32% | 325,693 |
| 2026-04-23 | 247.00 | 249.00 | 246.60 | 246.60 | -0.32% | 238,513 |
| 2026-04-22 | 247.80 | 249.40 | 246.40 | 247.40 | -0.32% | 490,934 |
| 2026-04-21 | 246.00 | 251.20 | 246.00 | 248.20 | +0.89% | 350,509 |
| 2026-04-20 | 246.00 | 248.20 | 245.00 | 246.00 | -0.65% | 270,486 |
| 2026-04-17 | 244.60 | 247.60 | 244.60 | 247.60 | +1.31% | 573,314 |
| 2026-04-16 | 240.80 | 245.60 | 239.20 | 244.40 | +1.50% | 500,698 |
| 2026-04-15 | 245.00 | 246.60 | 240.60 | 240.80 | -1.95% | 500,619 |
| 2026-04-14 | 244.40 | 246.40 | 244.20 | 245.60 | +0.57% | 283,548 |
| 2026-04-13 | 247.40 | 247.40 | 243.20 | 244.20 | -1.37% | 270,860 |
| 2026-04-10 | 246.00 | 249.00 | 245.40 | 247.60 | +0.98% | 390,976 |
| 2026-04-09 | 245.00 | 246.40 | 243.60 | 245.20 | +0.16% | 342,927 |
| 2026-04-08 | 247.00 | 249.60 | 244.40 | 244.80 | +1.49% | 394,616 |
| 2026-04-07 | 243.80 | 246.80 | 241.20 | 241.20 | -0.41% | 329,266 |
| 2026-04-02 | 243.20 | 243.60 | 241.60 | 242.20 | -0.41% | 135,544 |
| 2026-04-01 | 245.00 | 245.60 | 241.60 | 243.20 | +0.33% | 387,484 |
| 2026-03-31 | 242.00 | 243.40 | 240.20 | 242.40 | +0.50% | 771,529 |
| 2026-03-30 | 232.40 | 241.80 | 232.40 | 241.20 | +3.79% | 577,941 |
| 2026-03-27 | 229.00 | 232.60 | 228.20 | 232.40 | +0.96% | 495,043 |
| 2026-03-26 | 228.00 | 231.40 | 226.60 | 230.20 | +1.14% | 320,672 |
| 2026-03-25 | 224.00 | 227.80 | 224.00 | 227.60 | +1.88% | 408,707 |
| 2026-03-24 | 222.60 | 224.20 | 221.80 | 223.40 | +0.45% | 314,479 |
| 2026-03-23 | 219.00 | 225.60 | 218.00 | 222.40 | -0.27% | 463,271 |
| 2026-03-20 | 226.40 | 227.00 | 223.00 | 223.00 | -1.24% | 1,404,781 |
| 2026-03-19 | 228.00 | 229.40 | 225.80 | 225.80 | -2.25% | 490,126 |
| 2026-03-18 | 236.00 | 236.60 | 230.80 | 231.00 | -2.45% | 413,518 |
| 2026-03-17 | 236.20 | 238.20 | 234.20 | 236.80 | +0.25% | 307,739 |
| 2026-03-16 | 238.60 | 239.40 | 235.80 | 236.20 | -0.92% | 468,163 |
| 2026-03-13 | 236.60 | 238.80 | 234.80 | 238.40 | +0.51% | 395,167 |
| 2026-03-12 | 230.00 | 238.20 | 229.40 | 237.20 | +2.68% | 621,123 |
| 2026-03-11 | 231.20 | 231.40 | 228.40 | 231.00 | -0.77% | 664,867 |
| 2026-03-10 | 235.00 | 236.00 | 230.20 | 232.80 | -0.51% | 872,859 |
| 2026-03-09 | 235.00 | 237.60 | 233.40 | 234.00 | -1.35% | 555,189 |
| 2026-03-06 | 237.80 | 239.40 | 235.20 | 237.20 | +0.08% | 380,078 |
| 2026-03-05 | 236.40 | 239.40 | 235.60 | 237.00 | +0.25% | 413,788 |
| 2026-03-04 | 238.20 | 239.80 | 236.40 | 236.40 | -0.34% | 494,539 |
| 2026-03-03 | 240.00 | 240.40 | 235.80 | 237.20 | -2.06% | 757,997 |
| 2026-03-02 | 245.20 | 245.20 | 241.20 | 242.20 | -2.10% | 599,748 |
| 2026-02-27 | 247.20 | 248.00 | 246.00 | 247.40 | +0.32% | 929,563 |
| 2026-02-26 | 245.20 | 248.40 | 244.80 | 246.60 | +0.57% | 430,399 |
| 2026-02-25 | 248.20 | 248.20 | 244.80 | 245.20 | -1.21% | 562,065 |
| 2026-02-24 | 245.00 | 251.40 | 245.00 | 248.20 | +1.31% | 414,019 |
| 2026-02-23 | 247.80 | 248.20 | 244.80 | 245.00 | -1.13% | 408,235 |
| 2026-02-20 | 248.80 | 249.60 | 246.40 | 247.80 | +0.24% | 518,837 |
| 2026-02-19 | 242.80 | 248.20 | 242.80 | 247.20 | +1.90% | 696,124 |
| 2026-02-18 | 246.00 | 246.00 | 241.00 | 242.60 | -1.54% | 585,277 |
| 2026-02-17 | 248.60 | 249.00 | 245.60 | 246.40 | -0.81% | 514,227 |
| 2026-02-16 | 253.00 | 253.00 | 248.40 | 248.40 | -1.66% | 319,298 |
| 2026-02-13 | 253.20 | 253.80 | 249.40 | 252.60 | +0.00% | 706,923 |
| 2026-02-12 | 252.60 | 253.20 | 247.40 | 252.60 | +0.32% | 607,083 |
| 2026-02-11 | 255.60 | 257.00 | 251.80 | 251.80 | -1.49% | 557,281 |
| 2026-02-10 | 253.60 | 258.60 | 253.60 | 255.60 | +0.79% | 385,755 |
| 2026-02-09 | 254.60 | 256.20 | 251.00 | 253.60 | -0.24% | 365,427 |
| 2026-02-06 | 261.00 | 261.00 | 251.80 | 254.20 | -2.31% | 607,822 |
| 2026-02-05 | 264.60 | 270.60 | 259.20 | 260.20 | +0.46% | 997,634 |
| 2026-02-04 | 249.60 | 259.60 | 248.40 | 259.00 | +3.68% | 679,022 |
| 2026-02-03 | 247.00 | 250.20 | 246.00 | 249.80 | +1.22% | 558,418 |
| 2026-02-02 | 248.00 | 248.60 | 245.80 | 246.80 | -0.48% | 480,878 |
| 2026-01-30 | 246.60 | 249.20 | 246.20 | 248.00 | +0.65% | 388,160 |
| 2026-01-29 | 246.20 | 247.80 | 245.20 | 246.40 | +0.08% | 348,202 |
| 2026-01-28 | 244.80 | 247.60 | 240.80 | 246.20 | +0.33% | 314,295 |
| 2026-01-27 | 248.00 | 248.20 | 244.80 | 245.40 | -1.05% | 516,380 |
| 2026-01-26 | 248.20 | 249.80 | 246.20 | 248.00 | -0.16% | 489,146 |
| 2026-01-23 | 249.00 | 249.20 | 247.20 | 248.40 | -0.24% | 330,290 |
| 2026-01-22 | 252.00 | 253.20 | 248.60 | 249.00 | -0.08% | 509,733 |
| 2026-01-21 | 251.00 | 251.20 | 245.20 | 249.20 | -0.95% | 469,429 |
| 2026-01-20 | 251.00 | 253.00 | 250.00 | 251.60 | +0.08% | 362,443 |
| 2026-01-19 | 255.00 | 256.00 | 251.00 | 251.40 | -2.71% | 398,717 |
| 2026-01-16 | 257.40 | 259.20 | 255.60 | 258.40 | +0.47% | 376,353 |
| 2026-01-15 | 252.40 | 258.20 | 251.40 | 257.20 | +1.90% | 559,405 |
| 2026-01-14 | 252.00 | 252.40 | 249.00 | 252.40 | -0.16% | 680,818 |
| 2026-01-13 | 258.00 | 259.60 | 252.80 | 252.80 | -1.94% | 777,661 |
| 2026-01-12 | 257.00 | 258.80 | 256.00 | 257.80 | +0.31% | 358,550 |
| 2026-01-09 | 253.40 | 257.00 | 253.00 | 257.00 | +1.42% | 210,135 |
| 2026-01-08 | 256.00 | 256.60 | 250.80 | 253.40 | -1.17% | 443,833 |
| 2026-01-07 | 259.00 | 259.20 | 254.20 | 256.40 | +0.31% | 511,487 |
| 2026-01-05 | 258.00 | 258.40 | 254.40 | 255.60 | -1.31% | 228,048 |
| 2026-01-02 | 263.20 | 263.20 | 258.00 | 259.00 | -1.82% | 450,693 |
| 2025-12-30 | 263.00 | 264.60 | 262.00 | 263.80 | +0.30% | 250,459 |
| 2025-12-29 | 260.60 | 263.80 | 259.80 | 263.00 | +1.00% | 333,174 |
| 2025-12-23 | 260.80 | 262.40 | 259.80 | 260.40 | -0.15% | 220,710 |
| 2025-12-22 | 263.80 | 264.00 | 259.00 | 260.80 | -1.29% | 466,022 |
| 2025-12-19 | 265.80 | 266.20 | 263.20 | 264.20 | -0.38% | 530,236 |
| 2025-12-18 | 264.40 | 266.00 | 263.60 | 265.20 | +0.30% | 671,042 |
| 2025-12-17 | 263.80 | 264.80 | 260.80 | 264.40 | +0.23% | 554,266 |
| 2025-12-16 | 262.80 | 265.40 | 262.20 | 263.80 | +1.00% | 382,688 |
| 2025-12-15 | 259.80 | 263.00 | 259.40 | 261.20 | +0.54% | 227,910 |
| 2025-12-12 | 260.00 | 261.40 | 258.80 | 259.80 | -0.23% | 350,635 |
| 2025-12-11 | 260.20 | 261.20 | 257.80 | 260.40 | -0.08% | 466,713 |
| 2025-12-10 | 260.00 | 261.00 | 257.40 | 260.60 | -0.08% | 381,515 |
| 2025-12-09 | 262.20 | 262.60 | 259.60 | 260.80 | -1.14% | 304,929 |
| 2025-12-08 | 268.00 | 268.00 | 262.80 | 263.80 | -2.73% | 754,242 |
| 2025-12-05 | 269.40 | 277.40 | 269.40 | 271.20 | +1.50% | 433,747 |
| 2025-12-04 | 266.60 | 270.00 | 266.20 | 267.20 | +0.45% | 365,522 |
| 2025-12-03 | 264.60 | 267.00 | 264.60 | 266.00 | +0.61% | 1,156,733 |
| 2025-12-02 | 266.20 | 268.00 | 264.00 | 264.40 | -0.45% | 715,035 |
| 2025-12-01 | 265.60 | 266.20 | 261.40 | 265.60 | +0.00% | 641,382 |
| 2025-11-28 | 267.20 | 267.40 | 264.00 | 265.60 | -0.30% | 509,604 |
| 2025-11-27 | 267.80 | 268.80 | 266.00 | 266.40 | +0.00% | 156,928 |
| 2025-11-26 | 265.00 | 268.00 | 262.00 | 266.40 | +0.83% | 338,967 |
| 2025-11-25 | 262.40 | 265.80 | 261.20 | 264.20 | +1.30% | 223,412 |
| 2025-11-24 | 260.20 | 261.80 | 258.40 | 260.80 | +0.69% | 814,715 |
| 2025-11-21 | 256.80 | 260.00 | 256.00 | 259.00 | +0.70% | 474,047 |
| 2025-11-20 | 263.60 | 264.20 | 255.40 | 257.20 | -2.06% | 661,349 |
| 2025-11-19 | 259.60 | 264.00 | 259.00 | 262.60 | +1.39% | 253,735 |
| 2025-11-18 | 262.00 | 262.00 | 258.20 | 259.00 | -1.52% | 244,684 |
| 2025-11-17 | 267.20 | 268.20 | 263.00 | 263.00 | -1.42% | 288,395 |
| 2025-11-14 | 269.00 | 270.80 | 266.40 | 266.80 | -0.82% | 240,800 |
| 2025-11-13 | 274.00 | 274.40 | 267.80 | 269.00 | -1.75% | 484,009 |
| 2025-11-12 | 272.40 | 274.60 | 271.20 | 273.80 | +0.59% | 407,783 |
| 2025-11-11 | 266.20 | 273.20 | 266.20 | 272.20 | +2.87% | 528,244 |
| 2025-11-10 | 265.20 | 267.60 | 264.60 | 264.60 | +0.00% | 316,644 |
| 2025-11-07 | 263.40 | 264.60 | 260.20 | 264.60 | +0.68% | 383,589 |
| 2025-11-06 | 264.80 | 265.60 | 261.00 | 262.80 | -0.76% | 364,133 |
| 2025-11-05 | 265.60 | 267.60 | 263.00 | 264.80 | -0.38% | 488,379 |
| 2025-11-04 | 269.00 | 269.20 | 264.40 | 265.80 | -1.34% | 447,192 |
| 2025-11-03 | 265.60 | 271.20 | 264.00 | 269.40 | +1.51% | 635,230 |
| 2025-10-31 | 267.80 | 268.40 | 265.20 | 265.40 | -0.60% | 133,820 |
| 2025-10-30 | 268.00 | 269.40 | 266.80 | 267.00 | -0.15% | 196,541 |
| 2025-10-29 | 271.20 | 271.20 | 266.80 | 267.40 | -1.40% | 272,539 |
| 2025-10-28 | 272.40 | 273.40 | 269.40 | 271.20 | -0.44% | 254,760 |
| 2025-10-27 | 274.60 | 275.20 | 270.60 | 272.40 | -0.66% | 342,889 |
| 2025-10-24 | 274.00 | 275.80 | 271.00 | 274.20 | +0.88% | 487,442 |
| 2025-10-23 | 258.60 | 272.40 | 255.60 | 271.80 | +2.18% | 1,155,638 |
| 2025-10-22 | 263.60 | 267.20 | 262.80 | 266.00 | +0.91% | 973,408 |
| 2025-10-21 | 260.20 | 264.00 | 258.80 | 263.60 | +1.07% | 556,569 |
| 2025-10-20 | 257.40 | 260.80 | 255.60 | 260.80 | +1.40% | 933,311 |
| 2025-10-17 | 256.20 | 257.60 | 254.80 | 257.20 | +0.47% | 320,554 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+9.04%). Schwächster Monat: Sep (-9.19%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von AAK AB (AAK.ST)?
193.20 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von AAK.ST?
277.40 im Hoch und 180.40 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von AAK AB?
Historisch war der stärkste Kalendermonat von AAK.ST der Okt (Durchschnitt +9.04%), der schwächste der Sep (Durchschnitt -9.19%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.